Cboe US - Delayed Quote
USD
ProShares MSCI Emerging Markets Dividend Growers ETF (EMDV)
46.54
+0.31
(+0.67%)
At close: October 30 at 1:46:57 PM EDT
Trade EMDV on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
46.51
46.99
46.44
46.54
46.54
700
Oct 29, 2026
46.16
46.23
46.16
46.23
46.23
300
Oct 28, 2026
46.27
46.27
46.27
46.27
46.27
100
Oct 27, 2026
46.34
46.34
46.34
46.34
46.34
100
Oct 26, 2026
46.32
46.32
46.32
46.32
46.32
100
Oct 23, 2026
46.93
46.93
46.93
46.93
46.93
100
Oct 22, 2026
47.23
47.23
47.23
47.23
47.23
100
Oct 21, 2026
47.75
47.75
47.75
47.75
47.75
100
Oct 20, 2026
47.93
47.97
47.88
47.88
47.88
200
Oct 19, 2026
47.44
47.44
47.44
47.44
47.44
100
Oct 16, 2026
47.20
47.20
47.20
47.20
47.20
100
Oct 15, 2026
47.42
47.42
47.42
47.42
47.42
200
Oct 14, 2026
47.15
47.15
47.05
47.14
47.14
1,100
Oct 13, 2026
47.48
47.48
47.48
47.48
47.48
100
Oct 12, 2026
47.11
47.24
47.11
47.24
47.24
300
Oct 9, 2026
46.93
46.93
46.93
46.93
46.93
100
Oct 8, 2026
46.58
46.58
46.58
46.58
46.58
100
Oct 7, 2026
46.32
46.32
46.32
46.32
46.32
100
Oct 6, 2026
46.61
46.61
46.61
46.61
46.61
100
Oct 5, 2026
46.32
46.56
46.32
46.51
46.51
400
Oct 2, 2026
45.90
45.90
45.90
45.90
45.90
100
Oct 1, 2026
45.84
45.87
45.84
45.87
45.87
200
Sep 30, 2026
45.69
45.69
45.65
45.65
45.65
300
Sep 29, 2026
45.62
45.72
45.62
45.72
45.72
300
Sep 28, 2026
45.78
45.78
45.78
45.78
45.78
200
Sep 25, 2026
46.00
46.00
46.00
46.00
46.00
100
Sep 24, 2026
45.99
45.99
45.99
45.99
45.99
100
Sep 23, 2026
0.48
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
46.06
46.06
46.05
46.05
46.05
200
Sep 22, 2026
46.99
46.99
46.99
46.99
46.51
100
Sep 21, 2026
46.99
46.99
46.99
46.99
46.51
100
Sep 18, 2026
46.55
46.55
46.55
46.55
46.08
100
Sep 17, 2026
46.54
46.64
46.54
46.64
46.16
200
Sep 16, 2026
46.12
46.12
46.12
46.12
45.65
100
Sep 15, 2026
46.55
46.56
45.87
46.56
46.09
800
Sep 14, 2026
46.68
46.95
46.68
46.95
46.47
300
Sep 11, 2026
47.13
47.13
47.13
47.13
46.64
100
Sep 10, 2026
47.21
47.21
47.10
47.10
46.62
200
Sep 9, 2026
47.52
47.52
47.52
47.52
47.03
100
Sep 8, 2026
47.78
47.78
47.78
47.78
47.29
100
Sep 4, 2026
48.37
48.37
48.35
48.35
47.86
100
Sep 3, 2026
48.16
48.16
48.16
48.16
47.67
100
Sep 2, 2026
48.17
48.17
48.17
48.17
47.68
100
Sep 1, 2026
48.01
48.01
48.01
48.01
47.51
100
Aug 31, 2026
47.74
47.74
47.74
47.74
47.25
100
Aug 28, 2026
47.70
47.70
47.63
47.63
47.14
1,600
Aug 27, 2026
47.45
47.45
47.45
47.45
46.97
100
Aug 26, 2026
47.69
47.69
47.69
47.69
47.20
100
Aug 25, 2026
47.49
47.85
47.49
47.76
47.27
500
Aug 24, 2026
47.35
47.43
47.33
47.33
46.84
500
Aug 21, 2026
47.31
47.31
47.31
47.31
46.83
100
Aug 20, 2026
47.33
47.33
47.33
47.33
46.84
100
Aug 19, 2026
47.31
47.31
47.31
47.31
46.82
100
Aug 18, 2026
47.01
47.01
47.01
47.01
46.53
100
Aug 17, 2026
47.34
47.34
47.34
47.34
46.86
100
Aug 14, 2026
47.54
47.54
47.54
47.54
47.05
100
Aug 13, 2026
47.65
47.65
47.65
47.65
47.16
100
Aug 12, 2026
47.67
47.67
47.67
47.67
47.18
100
Aug 11, 2026
47.66
47.66
47.66
47.66
47.17
100
Aug 10, 2026
47.68
47.79
47.66
47.79
47.31
500
Aug 7, 2026
47.69
47.69
47.69
47.69
47.20
200
Aug 6, 2026
47.59
47.59
47.59
47.59
47.10
100
Aug 5, 2026
47.56
47.56
47.56
47.56
47.08
100
Aug 4, 2026
47.76
47.86
47.76
47.86
47.38
100
Aug 3, 2026
47.48
47.48
47.48
47.48
47.00
100
Jul 31, 2026
47.17
47.17
47.17
47.17
46.69
100
Jul 30, 2026
47.25
47.25
47.25
47.25
46.77
100
Jul 29, 2026
46.48
46.48
46.48
46.48
46.00
100
Jul 28, 2026
46.70
46.70
46.70
46.70
46.23
100
Jul 27, 2026
46.38
46.38
46.38
46.38
45.90
100
Jul 24, 2026
45.99
45.99
45.99
45.99
45.52
100
Jul 23, 2026
45.79
45.79
45.79
45.79
45.33
100
Jul 22, 2026
46.39
46.39
46.30
46.30
45.83
200
Jul 21, 2026
46.13
46.13
46.13
46.13
45.66
100
Jul 20, 2026
46.08
46.08
46.08
46.08
45.61
100
Jul 17, 2026
45.70
45.82
45.70
45.82
45.35
500
Jul 16, 2026
45.81
45.81
45.81
45.81
45.34
100
Jul 15, 2026
45.94
46.04
45.94
45.94
45.48
600
Jul 14, 2026
45.50
45.50
45.50
45.50
45.04
100
Jul 13, 2026
45.57
45.57
45.57
45.57
45.10
100
Jul 10, 2026
45.87
45.87
45.87
45.87
45.40
100
Jul 9, 2026
45.33
45.33
45.33
45.33
44.87
100
Jul 8, 2026
45.27
45.27
45.27
45.27
44.81
100
Jul 7, 2026
45.21
45.21
45.21
45.21
44.75
400
Jul 6, 2026
45.51
45.51
45.51
45.51
45.04
500
Jul 2, 2026
45.34
45.38
45.22
45.22
44.76
400
Jul 1, 2026
44.98
45.06
44.94
44.94
44.48
1,800
Jun 30, 2026
45.13
45.13
45.02
45.02
44.56
700
Jun 29, 2026
45.28
45.28
45.28
45.28
44.82
100
Jun 26, 2026
45.15
45.15
45.15
45.15
44.69
100
Jun 25, 2026
45.21
45.21
45.21
45.21
44.75
100
Jun 24, 2026
0.211
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
45.32
45.44
45.32
45.44
44.97
200
Jun 23, 2026
45.81
45.81
45.81
45.81
45.13
100
Jun 22, 2026
46.47
46.47
46.42
46.42
45.73
200
Jun 18, 2026
46.49
46.49
46.30
46.30
45.62
300
Jun 17, 2026
46.47
46.47
46.47
46.47
45.79
100
Jun 16, 2026
46.98
46.98
46.76
46.81
46.12
400
Jun 15, 2026
47.32
47.32
47.32
47.32
46.62
100
Jun 12, 2026
46.89
46.89
46.89
46.89
46.20
100
Jun 11, 2026
46.28
46.71
46.28
46.71
46.02
400
Jun 10, 2026
46.33
46.33
46.09
46.09
45.41
2,200
Jun 9, 2026
46.07
46.07
46.07
46.07
45.39
100
Jun 8, 2026
46.19
46.19
46.19
46.19
45.50
100
Jun 5, 2026
46.01
46.01
46.01
46.01
45.33
100
Jun 4, 2026
47.04
47.04
47.04
47.04
46.35
100
Jun 3, 2026
47.22
47.22
47.22
47.22
46.53
100
Jun 2, 2026
47.98
48.01
47.98
47.98
47.27
600
Jun 1, 2026
47.58
47.67
47.58
47.67
46.97
300
May 29, 2026
47.21
47.21
47.21
47.21
46.51
100
May 28, 2026
46.79
46.79
46.79
46.79
46.10
100
May 27, 2026
47.16
47.16
46.85
46.95
46.25
900
May 26, 2026
47.28
47.28
47.28
47.28
46.58
200
May 22, 2026
46.93
46.93
46.93
46.93
46.24
100
May 21, 2026
46.64
47.00
46.64
47.00
46.30
200
May 20, 2026
46.56
46.96
46.56
46.96
46.27
300
May 19, 2026
46.38
46.38
46.38
46.38
45.69
100
May 18, 2026
46.70
46.70
46.70
46.70
46.01
100
May 15, 2026
46.58
46.58
46.58
46.58
45.89
100
May 14, 2026
47.29
47.29
47.29
47.29
46.59
100
May 13, 2026
47.10
47.10
47.10
47.10
46.40
200
May 12, 2026
47.25
47.31
47.24
47.26
46.56
500
May 11, 2026
47.96
47.96
47.96
47.96
47.25
100
May 8, 2026
47.85
48.00
47.85
48.00
47.29
200
May 7, 2026
47.53
47.53
47.53
47.53
46.83
100
May 6, 2026
47.63
47.86
47.63
47.86
47.15
300
May 5, 2026
47.22
47.22
47.22
47.22
46.52
200
May 4, 2026
46.85
46.85
46.85
46.85
46.16
100
May 1, 2026
47.30
47.30
47.30
47.30
46.60
100
Apr 30, 2026
47.35
47.35
47.35
47.35
46.66
100
Apr 29, 2026
46.84
46.84
46.84
46.84
46.14
100
Apr 28, 2026
47.12
47.12
47.12
47.12
46.42
100
Apr 27, 2026
47.32
47.32
47.32
47.32
46.62
100
Apr 24, 2026
47.22
47.45
47.22
47.45
46.75
500
Apr 23, 2026
47.60
47.60
47.47
47.47
46.77
700
Apr 22, 2026
47.90
47.90
47.90
47.90
47.20
100
Apr 21, 2026
47.75
47.75
47.75
47.75
47.04
100
Apr 20, 2026
48.37
48.37
48.37
48.37
47.65
100
Apr 17, 2026
48.72
48.73
48.48
48.48
47.76
600
Apr 16, 2026
47.93
47.93
47.89
47.89
47.18
400
Apr 15, 2026
47.79
47.83
47.79
47.83
47.12
100
Apr 14, 2026
47.67
47.67
47.67
47.67
46.96
100
Apr 13, 2026
47.39
47.39
47.39
47.39
46.69
100
Apr 10, 2026
47.25
47.25
47.17
47.17
46.47
200
Apr 9, 2026
47.36
47.36
47.36
47.36
46.66
100
Apr 8, 2026
47.22
47.23
47.22
47.23
46.54
400
Apr 7, 2026
45.53
45.77
45.53
45.77
45.09
400
Apr 6, 2026
45.96
45.98
45.96
45.98
45.30
200
Apr 2, 2026
45.98
45.98
45.98
45.98
45.30
100
Apr 1, 2026
46.01
46.01
45.85
45.97
45.30
700
Mar 31, 2026
45.50
45.78
45.47
45.78
45.11
1,000
Mar 30, 2026
44.63
44.95
44.62
44.82
44.15
4,100
Mar 27, 2026
44.90
44.90
44.90
44.90
44.23
100
Mar 26, 2026
45.06
45.06
45.06
45.06
44.40
100
Mar 25, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
45.65
45.65
45.65
45.65
44.98
100
Mar 24, 2026
44.91
44.91
44.91
44.91
44.23
100
Mar 23, 2026
45.45
45.45
45.45
45.45
44.76
100
Mar 20, 2026
45.41
45.41
44.96
44.96
44.28
400
Mar 19, 2026
45.49
45.77
45.49
45.77
45.07
100
Mar 18, 2026
45.35
45.35
45.35
45.35
44.67
1,300
Mar 17, 2026
46.13
46.13
46.13
46.13
45.42
100
Mar 16, 2026
46.02
46.07
46.02
46.03
45.32
700
Mar 13, 2026
45.62
45.62
45.62
45.62
44.92
100
Mar 12, 2026
45.78
45.78
45.78
45.78
45.09
100
Mar 11, 2026
46.24
46.24
46.24
46.24
45.54
100
Mar 10, 2026
46.30
46.30
46.13
46.13
45.43
100
Mar 9, 2026
45.17
45.98
45.17
45.98
45.28
300
Mar 6, 2026
45.41
45.54
45.41
45.54
44.85
100
Mar 5, 2026
45.50
45.60
45.35
45.60
44.91
900
Mar 4, 2026
45.68
45.93
45.67
45.93
45.23
1,100
Mar 3, 2026
45.74
45.80
45.64
45.80
45.11
600
Mar 2, 2026
46.77
46.93
46.77
46.93
46.22
300
Feb 27, 2026
47.89
47.89
47.89
47.89
47.16
200
Feb 26, 2026
48.07
48.07
48.07
48.07
47.34
100
Feb 25, 2026
48.14
48.31
48.14
48.31
47.58
1,100
Feb 24, 2026
48.11
48.11
48.11
48.11
47.38
100
Feb 23, 2026
48.06
48.06
47.77
47.77
47.05
200
Feb 20, 2026
48.25
48.25
48.25
48.25
47.52
100
Feb 19, 2026
47.82
47.82
47.82
47.82
47.10
100
Feb 18, 2026
48.34
48.34
48.34
48.34
47.60
100
Feb 17, 2026
48.33
48.33
48.33
48.33
47.60
100
Feb 13, 2026
47.79
48.09
47.79
48.09
47.36
400
Feb 12, 2026
48.00
48.00
48.00
48.00
47.27
100
Feb 11, 2026
48.21
48.33
48.21
48.33
47.59
200
Feb 10, 2026
48.30
48.32
48.30
48.32
47.58
400
Feb 9, 2026
48.23
48.35
48.19
48.31
47.58
1,400
Feb 6, 2026
47.75
47.99
47.75
47.99
47.26
1,000
Feb 5, 2026
47.49
47.49
47.49
47.49
46.76
100
Feb 4, 2026
47.75
47.77
47.55
47.55
46.83
1,000
Feb 3, 2026
47.49
47.70
47.49
47.70
46.98
600
Feb 2, 2026
46.91
47.53
46.91
47.53
46.81
3,200
Jan 30, 2026
47.07
47.07
47.07
47.07
46.35
100
Jan 29, 2026
47.40
47.44
47.40
47.44
46.72
300
Jan 28, 2026
47.07
47.07
47.07
47.07
46.35
100
Jan 27, 2026
47.03
47.12
47.02
47.12
46.41
700
Jan 26, 2026
46.68
46.71
46.67
46.71
46.00
500
Jan 23, 2026
46.62
46.62
46.62
46.62
45.91
100
Jan 22, 2026
46.64
46.64
46.64
46.64
45.93
100
Jan 21, 2026
46.26
46.26
46.26
46.26
45.55
100
Jan 20, 2026
46.31
46.38
46.31
46.34
45.64
600
Jan 16, 2026
46.72
46.72
46.66
46.66
45.95
500
Jan 15, 2026
46.81
46.81
46.81
46.81
46.10
100
Jan 14, 2026
46.82
46.82
46.82
46.82
46.11
100
Jan 13, 2026
46.92
46.92
46.92
46.92
46.20
100
Jan 12, 2026
47.41
47.41
47.41
47.41
46.69
100
Jan 9, 2026
47.00
47.00
47.00
47.00
46.29
200
Jan 8, 2026
47.10
47.10
47.03
47.03
46.31
100
Jan 7, 2026
47.33
47.44
47.31
47.31
46.59
2,900
Jan 6, 2026
47.20
47.20
47.20
47.20
46.48
100
Jan 5, 2026
46.82
47.02
46.81
47.02
46.31
700
Jan 2, 2026
46.99
46.99
46.99
46.99
46.28
100
Dec 31, 2025
46.70
46.70
46.70
46.70
45.99
200
Dec 30, 2025
46.51
46.63
46.49
46.63
45.92
300
Dec 29, 2025
46.68
46.68
46.68
46.68
45.97
100
Dec 26, 2025
46.72
46.90
46.72
46.90
46.18
200
Dec 24, 2025
0.38
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 24, 2025
47.03
47.03
47.03
47.03
46.32
100
Dec 23, 2025
47.36
47.47
47.35
47.47
46.37
400
Dec 22, 2025
47.31
47.31
47.31
47.31
46.22
100
Dec 19, 2025
47.07
47.40
47.07
47.40
46.30
300
Dec 18, 2025
47.01
47.01
47.01
47.01
45.92
100
Dec 17, 2025
46.59
46.59
46.59
46.59
45.52
100
Dec 16, 2025
46.59
46.59
46.59
46.59
45.52
100
Dec 15, 2025
46.90
46.90
46.90
46.90
45.82
100
Dec 12, 2025
46.76
46.76
46.76
46.76
45.68
100
Dec 11, 2025
47.10
47.10
47.10
47.10
46.02
100
Dec 10, 2025
47.23
47.23
47.23
47.23
46.14
100
Dec 9, 2025
47.08
47.08
47.08
47.08
46.00
100
Dec 8, 2025
47.17
47.17
47.17
47.17
46.08
100
Dec 5, 2025
47.28
47.28
47.28
47.28
46.19
100
Dec 4, 2025
47.18
47.18
47.18
47.18
46.09
100
Dec 3, 2025
47.09
47.09
47.09
47.09
46.01
300
Dec 2, 2025
47.19
47.19
47.19
47.19
46.10
100
Dec 1, 2025
47.18
47.18
47.18
47.18
46.09
100
Nov 28, 2025
46.98
47.19
46.98
47.19
46.10
100
Nov 26, 2025
46.79
46.93
46.79
46.93
45.85
300
Nov 25, 2025
46.47
46.74
46.47
46.74
45.66
200
Nov 24, 2025
46.40
46.40
46.40
46.40
45.33
100
Nov 21, 2025
46.36
46.36
46.36
46.36
45.29
200
Nov 20, 2025
46.47
46.47
46.47
46.47
45.39
100
Nov 19, 2025
46.70
46.70
46.70
46.70
45.62
100
Nov 18, 2025
46.60
46.60
46.60
46.60
45.52
100
Nov 17, 2025
46.78
46.78
46.70
46.70
45.62
500
Nov 14, 2025
47.28
47.28
47.28
47.28
46.19
100
Nov 13, 2025
47.21
47.21
47.21
47.21
46.12
100
Nov 12, 2025
47.35
47.35
47.35
47.35
46.26
100
Nov 11, 2025
47.26
47.26
47.26
47.26
46.17
100
Nov 10, 2025
46.90
46.90
46.90
46.90
45.82
100
Nov 7, 2025
45.93
46.08
45.93
46.08
45.02
400
Nov 6, 2025
46.11
46.11
46.11
46.11
45.05
100
Nov 5, 2025
46.09
46.09
46.09
46.09
45.03
100
Nov 4, 2025
45.70
45.81
45.70
45.80
44.74
300
Nov 3, 2025
46.04
46.04
46.04
46.04
44.98
100
Oct 31, 2025
45.96
45.96
45.96
45.96
44.90
100
